コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
88.16
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 76.35 76.75 76.23 76.32 109.7K
09:32 76.32 76.32 76.29 76.29 8.0K
09:33 76.29 76.32 76.29 76.32 1.5K
09:34 76.03 76.10 76.03 76.10 8.2K
09:35 76.06 76.06 76.04 76.04 7.7K
09:36 76.13 76.13 76.06 76.06 1.4K
09:37 75.94 76.15 75.94 76.01 6.9K
09:38 76.14 76.14 76.04 76.04 10.9K
09:39 75.91 75.91 75.91 75.91 0.3K
09:40 75.93 75.98 75.93 75.98 18.0K
09:41 76.00 76.00 76.00 76.00 0.2K
09:42 75.92 75.92 75.82 75.82 0.6K
09:43 75.75 75.75 75.69 75.69 0.7K
09:44 75.72 75.74 75.71 75.71 3.3K
09:45 75.71 75.71 75.69 75.69 0.5K
09:46 75.62 75.90 75.62 75.83 4.2K
09:47 75.83 75.83 75.77 75.77 0.1K
09:48 75.77 75.86 75.77 75.80 3.7K
09:49 75.78 75.82 75.77 75.79 4.9K
09:50 75.75 75.75 75.75 75.75 0.3K
09:51 75.75 75.75 75.75 75.75 0.1K
09:52 75.75 75.75 75.75 75.75 0.2K
09:53 75.75 75.76 75.67 75.71 8.4K
09:54 75.76 75.76 75.73 75.73 1.5K
09:55 75.67 75.77 75.67 75.77 2.2K
09:56 75.77 75.77 75.77 75.77 0.3K
09:57 75.77 75.77 75.77 75.77 0.1K
09:58 75.77 75.84 75.77 75.84 5.9K
09:59 75.89 75.91 75.89 75.91 0.8K
10:00 75.91 75.91 75.88 75.88 0.4K
10:01 75.88 75.88 75.88 75.88 0.4K
10:02 75.88 75.93 75.88 75.91 1.2K
10:03 75.91 75.91 75.91 75.91 0.1K
10:04 75.81 75.81 75.78 75.80 2.5K
10:05 75.85 75.93 75.85 75.93 3.7K
10:06 75.93 75.97 75.93 75.97 0.5K
10:07 75.93 75.97 75.93 75.97 1.6K
10:08 76.01 76.06 76.01 76.06 1.6K
10:09 76.07 76.07 76.05 76.07 1.3K
10:10 76.14 76.14 76.14 76.14 4.1K
10:11 76.14 76.14 76.09 76.09 0.5K
10:12 76.08 76.15 76.08 76.15 3.6K
10:13 76.15 76.15 76.15 76.15 0.4K
10:14 76.15 76.15 76.07 76.07 0.6K
10:15 76.07 76.18 76.07 76.08 4.3K
10:16 76.10 76.10 76.10 76.10 0.9K
10:17 76.10 76.10 76.00 76.00 1.5K
10:18 76.00 76.00 75.99 75.99 0.4K
10:19 75.99 76.06 75.99 76.04 0.9K
10:20 76.04 76.04 76.04 76.04 0.4K
10:21 76.01 76.01 76.00 76.00 1.0K
10:22 76.00 76.02 75.99 76.02 2.1K
10:23 76.04 76.11 76.04 76.11 1.5K
10:24 76.11 76.14 76.11 76.14 1.0K
10:25 76.14 76.14 76.09 76.09 0.5K
10:26 76.09 76.11 76.07 76.11 1.2K
10:27 76.07 76.07 76.07 76.07 1.3K
10:28 76.07 76.10 76.07 76.08 0.6K
10:29 76.11 76.14 76.11 76.14 0.8K
10:30 76.14 76.14 76.06 76.06 0.6K
10:31 76.06 76.13 76.06 76.11 1.8K
10:32 76.15 76.17 76.15 76.17 1.5K
10:33 76.17 76.22 76.17 76.22 0.7K
10:34 76.22 76.22 76.12 76.13 3.6K
10:35 76.13 76.13 76.06 76.06 1.1K
10:36 76.06 76.06 76.00 76.00 0.9K
10:37 76.00 76.12 76.00 76.06 4.6K
10:38 76.06 76.08 76.06 76.08 0.9K
10:39 76.08 76.08 76.04 76.04 0.6K
10:40 76.03 76.07 76.03 76.07 3.4K
10:41 76.11 76.14 76.10 76.10 2.8K
10:42 76.10 76.13 76.10 76.13 0.8K
10:43 76.13 76.13 76.13 76.13 0.2K
10:44 76.13 76.14 76.13 76.14 1.6K
10:45 76.16 76.18 76.14 76.18 2.5K
10:46 76.18 76.23 76.17 76.23 3.0K
10:47 76.21 76.21 76.21 76.21 1.1K
10:48 76.17 76.17 76.12 76.12 0.7K
10:49 76.12 76.16 76.12 76.14 1.8K
10:50 76.14 76.14 76.10 76.13 0.5K
10:51 76.13 76.18 76.13 76.17 1.8K
10:52 76.17 76.17 76.17 76.17 0.8K
10:53 76.19 76.19 76.14 76.14 0.7K
10:54 76.14 76.18 76.14 76.18 0.7K
10:55 76.18 76.18 76.09 76.09 1.3K
10:56 76.09 76.11 76.09 76.11 0.8K
10:57 76.11 76.11 76.10 76.10 2.6K
10:58 76.10 76.10 76.10 76.10 0.3K
10:59 76.10 76.13 76.09 76.09 1.6K
11:00 76.09 76.10 76.09 76.10 0.5K
11:01 76.10 76.10 76.10 76.10 0.8K
11:02 76.10 76.13 76.10 76.10 1.0K
11:03 76.10 76.10 76.08 76.08 1.7K
11:04 76.09 76.14 76.09 76.14 2.3K
11:05 76.13 76.13 76.12 76.12 4.3K
11:06 76.15 76.17 76.15 76.16 3.9K
11:07 76.18 76.27 76.18 76.26 21.8K
11:08 76.29 76.31 76.29 76.31 2.6K
11:09 76.30 76.30 76.29 76.29 0.9K
11:10 76.29 76.35 76.29 76.35 1.2K
11:11 76.35 76.35 76.30 76.32 1.7K
11:12 76.32 76.32 76.32 76.32 0.8K
11:13 76.34 76.39 76.34 76.36 3.2K
11:14 76.38 76.38 76.33 76.33 2.0K
11:15 76.33 76.39 76.33 76.39 0.6K
11:16 76.39 76.43 76.35 76.43 2.8K
11:17 76.43 76.44 76.42 76.44 0.8K
11:18 76.44 76.44 76.40 76.42 0.9K
11:19 76.42 76.43 76.42 76.43 1.0K
11:20 76.45 76.45 76.45 76.45 1.4K
11:21 76.45 76.46 76.45 76.45 1.0K
11:22 76.45 76.46 76.45 76.46 0.7K
11:23 76.46 76.46 76.39 76.39 0.7K
11:24 76.40 76.45 76.40 76.45 1.9K
11:25 76.41 76.42 76.41 76.41 2.3K
11:26 76.41 76.42 76.39 76.41 1.0K
11:27 76.41 76.46 76.41 76.44 0.9K
11:28 76.44 76.49 76.44 76.47 1.9K
11:29 76.49 76.50 76.48 76.48 1.3K
11:30 76.48 76.50 76.48 76.49 1.4K
11:31 76.49 76.49 76.49 76.49 1.5K
11:32 76.49 76.50 76.49 76.49 1.3K
11:33 76.49 76.54 76.49 76.50 0.4K
11:34 76.46 76.46 76.44 76.46 1.0K
11:35 76.48 76.48 76.43 76.43 0.4K
11:36 76.48 76.48 76.46 76.46 2.9K
11:37 76.46 76.49 76.46 76.49 1.9K
11:38 76.52 76.53 76.52 76.53 1.2K
11:39 76.53 76.53 76.47 76.47 0.3K
11:40 76.47 76.49 76.47 76.49 0.2K
11:41 76.49 76.50 76.46 76.50 2.0K
11:42 76.50 76.50 76.48 76.48 0.4K
11:43 76.48 76.49 76.48 76.49 1.2K
11:44 76.54 76.54 76.52 76.54 0.7K
11:45 76.55 76.55 76.55 76.55 0.2K
11:46 76.55 76.55 76.55 76.55 0.1K
11:47 76.55 76.55 76.47 76.47 0.4K
11:48 76.47 76.49 76.47 76.49 0.4K
11:49 76.49 76.49 76.39 76.39 0.1K
11:50 76.39 76.39 76.38 76.38 1.8K
11:51 76.38 76.40 76.38 76.40 0.5K
11:52 76.40 76.40 76.37 76.37 0.7K
11:53 76.37 76.42 76.37 76.42 0.7K
11:54 76.44 76.44 76.41 76.41 1.6K
11:55 76.41 76.41 76.41 76.41 0.2K
11:56 76.41 76.44 76.41 76.44 0.7K
11:57 76.44 76.44 76.44 76.44 0.2K
11:58 76.44 76.46 76.44 76.46 0.7K
11:59 76.46 76.46 76.45 76.45 0.3K
12:00 76.45 76.45 76.45 76.45 0.2K
12:01 76.45 76.49 76.45 76.49 2.0K
12:02 76.48 76.50 76.48 76.50 0.6K
12:03 76.50 76.52 76.50 76.50 1.8K
12:04 76.50 76.50 76.50 76.50 0.0K
12:05 76.50 76.50 76.50 76.50 0.0K
12:06 76.50 76.50 76.50 76.50 0.3K
12:07 76.50 76.50 76.50 76.50 0.3K
12:08 76.50 76.55 76.50 76.55 0.6K
12:09 76.55 76.57 76.55 76.57 1.7K
12:10 76.57 76.57 76.57 76.57 0.1K
12:11 76.57 76.57 76.57 76.57 1.7K
12:12 76.61 76.63 76.61 76.63 1.4K
12:13 76.63 76.63 76.63 76.63 0.4K
12:14 76.63 76.63 76.61 76.61 0.4K
12:15 76.61 76.61 76.59 76.59 0.3K
12:16 76.59 76.59 76.59 76.59 0.4K
12:17 76.59 76.60 76.59 76.60 0.3K
12:18 76.60 76.60 76.60 76.60 0.5K
12:19 76.60 76.60 76.60 76.60 0.1K
12:20 76.60 76.65 76.60 76.65 1.5K
12:21 76.65 76.70 76.65 76.66 3.2K
12:22 76.66 76.66 76.66 76.66 0.2K
12:23 76.66 76.70 76.66 76.67 1.2K
12:24 76.67 76.72 76.67 76.72 3.0K
12:25 76.72 76.72 76.65 76.65 0.8K
12:26 76.65 76.65 76.65 76.65 0.9K
12:27 76.70 76.72 76.70 76.70 1.4K
12:28 76.63 76.63 76.63 76.63 0.3K
12:29 76.63 76.63 76.62 76.62 0.2K
12:30 76.62 76.62 76.62 76.62 0.2K
12:31 76.58 76.58 76.54 76.54 1.6K
12:32 76.54 76.58 76.54 76.58 0.3K
12:33 76.58 76.58 76.58 76.58 0.0K
12:34 76.58 76.58 76.58 76.58 0.2K
12:35 76.58 76.65 76.58 76.65 3.0K
12:36 76.64 76.66 76.63 76.63 1.2K
12:37 76.63 76.63 76.63 76.63 0.4K
12:38 76.63 76.65 76.62 76.65 1.4K
12:39 76.65 76.65 76.65 76.65 0.5K
12:40 76.65 76.65 76.63 76.63 0.9K
12:41 76.63 76.63 76.60 76.60 0.8K
12:42 76.60 76.60 76.60 76.60 0.2K
12:43 76.60 76.60 76.55 76.55 1.3K
12:44 76.55 76.62 76.55 76.62 2.4K
12:45 76.59 76.59 76.59 76.59 0.5K
12:46 76.59 76.59 76.59 76.59 0.3K
12:47 76.59 76.59 76.57 76.57 0.7K
12:48 76.57 76.62 76.57 76.62 1.0K
12:49 76.64 76.66 76.64 76.66 1.0K
12:50 76.67 76.67 76.66 76.66 0.3K
12:51 76.66 76.68 76.66 76.68 0.5K
12:52 76.68 76.70 76.64 76.64 1.4K
12:53 76.64 76.64 76.64 76.64 0.4K
12:54 76.64 76.64 76.62 76.62 0.3K
12:55 76.62 76.62 76.59 76.59 0.8K
12:56 76.57 76.58 76.57 76.58 1.1K
12:57 76.58 76.58 76.56 76.56 0.3K
12:58 76.51 76.57 76.51 76.57 1.9K
12:59 76.55 76.59 76.55 76.59 1.6K
13:00 76.59 76.65 76.59 76.65 2.4K
13:01 76.62 76.62 76.57 76.62 0.7K
13:02 76.54 76.61 76.53 76.61 2.5K
13:03 76.61 76.61 76.57 76.57 1.1K
13:04 76.58 76.60 76.58 76.60 0.6K
13:05 76.60 76.60 76.60 76.60 0.2K
13:06 76.60 76.60 76.60 76.60 0.3K
13:07 76.57 76.60 76.56 76.57 1.5K
13:08 76.57 76.59 76.57 76.59 0.8K
13:09 76.62 76.64 76.62 76.64 1.0K
13:10 76.60 76.61 76.58 76.61 1.0K
13:11 76.61 76.62 76.60 76.60 1.6K
13:12 76.60 76.68 76.60 76.68 21.8K
13:13 76.61 76.61 76.59 76.59 7.0K
13:14 76.59 76.59 76.58 76.58 0.4K
13:15 76.58 76.59 76.58 76.59 1.1K
13:16 76.59 76.59 76.58 76.58 1.1K
13:17 76.58 76.58 76.53 76.53 0.3K
13:18 76.53 76.53 76.50 76.50 0.6K
13:19 76.56 76.56 76.56 76.56 0.3K
13:20 76.56 76.56 76.56 76.56 0.1K
13:21 76.56 76.56 76.50 76.50 0.2K
13:22 76.52 76.54 76.52 76.54 0.3K
13:23 76.54 76.54 76.51 76.51 1.4K
13:24 76.51 76.51 76.45 76.45 1.2K
13:25 76.44 76.45 76.44 76.44 0.8K
13:26 76.44 76.45 76.43 76.45 0.5K
13:27 76.45 76.46 76.45 76.46 0.2K
13:28 76.46 76.49 76.42 76.46 1.8K
13:29 76.46 76.47 76.46 76.47 0.8K
13:30 76.51 76.51 76.49 76.51 0.7K
13:31 76.51 76.51 76.51 76.51 0.0K
13:32 76.51 76.51 76.51 76.51 0.5K
13:33 76.53 76.53 76.53 76.53 0.7K
13:34 76.53 76.57 76.53 76.56 0.8K
13:35 76.55 76.55 76.55 76.55 0.2K
13:36 76.55 76.60 76.55 76.56 2.2K
13:37 76.56 76.56 76.53 76.53 0.6K
13:38 76.48 76.49 76.46 76.49 1.8K
13:39 76.49 76.50 76.49 76.50 0.1K
13:40 76.50 76.51 76.50 76.51 0.3K
13:41 76.54 76.54 76.52 76.52 0.8K
13:42 76.55 76.55 76.55 76.55 0.6K
13:43 76.55 76.55 76.48 76.48 0.2K
13:44 76.48 76.49 76.48 76.49 0.7K
13:45 76.49 76.50 76.49 76.50 0.6K
13:46 76.50 76.50 76.50 76.50 0.0K
13:47 76.50 76.50 76.50 76.50 0.0K
13:48 76.49 76.49 76.49 76.49 0.3K
13:49 76.49 76.49 76.49 76.49 0.1K
13:50 76.49 76.49 76.49 76.49 0.1K
13:51 76.50 76.50 76.50 76.50 0.1K
13:52 76.45 76.53 76.42 76.53 1.9K
13:53 76.51 76.54 76.51 76.54 0.3K
13:54 76.54 76.54 76.54 76.54 0.0K
13:55 76.54 76.57 76.54 76.57 0.3K
13:56 76.58 76.58 76.53 76.55 0.5K
13:57 76.56 76.56 76.56 76.56 0.2K
13:58 76.52 76.55 76.52 76.52 1.3K
13:59 76.52 76.53 76.52 76.53 0.1K
14:00 76.53 76.53 76.51 76.51 0.7K
14:01 76.50 76.51 76.50 76.51 0.3K
14:02 76.51 76.51 76.51 76.51 0.2K
14:03 76.51 76.51 76.51 76.51 0.1K
14:04 76.51 76.51 76.48 76.48 0.3K
14:05 76.48 76.48 76.48 76.48 0.1K
14:06 76.48 76.48 76.48 76.48 0.0K
14:07 76.48 76.48 76.48 76.48 0.2K
14:08 76.45 76.46 76.45 76.46 0.5K
14:09 76.46 76.46 76.45 76.45 0.3K
14:10 76.45 76.45 76.45 76.45 0.4K
14:11 76.47 76.47 76.44 76.44 1.1K
14:12 76.44 76.44 76.44 76.44 0.0K
14:13 76.41 76.41 76.41 76.41 0.3K
14:14 76.41 76.41 76.36 76.36 0.7K
14:15 76.38 76.42 76.38 76.42 0.7K
14:16 76.42 76.44 76.42 76.44 0.5K
14:17 76.44 76.44 76.42 76.42 0.8K
14:18 76.42 76.42 76.42 76.42 0.0K
14:19 76.42 76.45 76.42 76.45 0.8K
14:20 76.45 76.45 76.40 76.40 0.9K
14:21 76.37 76.37 76.34 76.34 0.8K
14:22 76.34 76.34 76.32 76.34 2.2K
14:23 76.34 76.34 76.34 76.34 0.1K
14:24 76.34 76.36 76.34 76.36 0.4K
14:25 76.36 76.38 76.36 76.38 0.2K
14:26 76.38 76.40 76.37 76.37 0.8K
14:27 76.37 76.41 76.37 76.37 1.3K
14:28 76.37 76.39 76.34 76.38 0.5K
14:29 76.38 76.41 76.38 76.41 0.4K
14:30 76.41 76.41 76.41 76.41 0.0K
14:31 76.41 76.41 76.41 76.41 0.4K
14:32 76.40 76.41 76.40 76.41 2.2K
14:33 76.41 76.41 76.41 76.41 0.3K
14:34 76.41 76.43 76.36 76.36 1.3K
14:35 76.36 76.36 76.36 76.36 0.1K
14:36 76.37 76.37 76.37 76.37 0.8K
14:37 76.37 76.37 76.37 76.37 0.2K
14:38 76.38 76.38 76.38 76.38 0.2K
14:39 76.34 76.35 76.34 76.35 1.1K
14:40 76.37 76.39 76.37 76.39 1.1K
14:41 76.39 76.39 76.39 76.39 0.3K
14:42 76.39 76.39 76.36 76.38 0.5K
14:43 76.41 76.41 76.41 76.41 0.3K
14:44 76.41 76.41 76.40 76.41 3.0K
14:45 76.41 76.41 76.37 76.37 1.1K
14:46 76.37 76.42 76.37 76.40 3.6K
14:47 76.40 76.43 76.40 76.43 1.4K
14:48 76.41 76.44 76.41 76.43 2.7K
14:49 76.42 76.42 76.42 76.42 0.3K
14:50 76.42 76.42 76.42 76.42 0.2K
14:51 76.42 76.43 76.42 76.43 0.2K
14:52 76.43 76.43 76.41 76.41 1.4K
14:53 76.41 76.43 76.41 76.41 1.9K
14:54 76.41 76.47 76.41 76.45 2.4K
14:55 76.45 76.45 76.45 76.45 0.2K
14:56 76.45 76.45 76.42 76.42 0.4K
14:57 76.42 76.43 76.42 76.43 0.7K
14:58 76.43 76.46 76.43 76.46 1.6K
14:59 76.46 76.46 76.46 76.46 0.2K
15:00 76.47 76.48 76.44 76.44 3.7K
15:01 76.44 76.46 76.44 76.46 0.9K
15:02 76.45 76.45 76.45 76.45 1.0K
15:03 76.46 76.48 76.46 76.48 0.8K
15:04 76.48 76.49 76.46 76.49 1.7K
15:05 76.49 76.49 76.46 76.46 1.8K
15:06 76.46 76.46 76.46 76.46 0.8K
15:07 76.45 76.47 76.45 76.47 0.6K
15:08 76.47 76.47 76.45 76.45 0.8K
15:09 76.46 76.47 76.46 76.47 2.2K
15:10 76.45 76.46 76.45 76.46 1.3K
15:11 76.46 76.48 76.44 76.44 2.0K
15:12 76.44 76.44 76.44 76.44 0.9K
15:13 76.44 76.44 76.42 76.42 1.6K
15:14 76.42 76.47 76.42 76.47 1.5K
15:15 76.47 76.47 76.46 76.46 1.5K
15:16 76.44 76.44 76.44 76.44 1.4K
15:17 76.44 76.45 76.44 76.45 1.4K
15:18 76.45 76.46 76.45 76.45 1.6K
15:19 76.47 76.49 76.47 76.47 1.9K
15:20 76.47 76.47 76.47 76.47 1.1K
15:21 76.46 76.46 76.46 76.46 1.7K
15:22 76.46 76.47 76.46 76.46 0.6K
15:23 76.48 76.49 76.46 76.47 1.6K
15:24 76.47 76.47 76.46 76.46 0.9K
15:25 76.46 76.47 76.46 76.47 2.1K
15:26 76.47 76.47 76.46 76.46 1.6K
15:27 76.46 76.48 76.44 76.44 8.0K
15:28 76.44 76.45 76.44 76.45 0.7K
15:29 76.45 76.46 76.42 76.43 1.3K
15:30 76.43 76.43 76.40 76.40 3.5K
15:31 76.40 76.40 76.40 76.40 0.9K
15:32 76.44 76.44 76.34 76.34 2.2K
15:33 76.38 76.43 76.38 76.41 4.0K
15:34 76.38 76.41 76.38 76.41 1.7K
15:35 76.38 76.38 76.38 76.38 1.3K
15:36 76.38 76.38 76.38 76.38 0.9K
15:37 76.38 76.38 76.38 76.38 1.2K
15:38 76.43 76.43 76.38 76.38 2.4K
15:39 76.38 76.40 76.38 76.40 1.1K
15:40 76.39 76.42 76.39 76.40 2.8K
15:41 76.40 76.43 76.40 76.42 2.4K
15:42 76.42 76.42 76.41 76.41 2.2K
15:43 76.38 76.41 76.36 76.40 3.3K
15:44 76.40 76.40 76.40 76.40 0.4K
15:45 76.40 76.42 76.40 76.42 1.0K
15:46 76.46 76.46 76.41 76.44 5.0K
15:47 76.44 76.44 76.39 76.39 3.3K
15:48 76.42 76.44 76.42 76.42 4.0K
15:49 76.45 76.45 76.41 76.43 5.6K
15:50 76.43 76.43 76.43 76.43 0.7K
15:51 76.43 76.48 76.43 76.46 8.0K
15:52 76.46 76.46 76.39 76.44 5.1K
15:53 76.44 76.45 76.44 76.45 1.5K
15:54 76.45 76.45 76.38 76.40 4.0K
15:55 76.36 76.36 76.34 76.34 4.0K
15:56 76.29 76.30 76.25 76.28 28.0K
15:57 76.27 76.27 76.26 76.26 14.1K
15:58 76.25 76.27 76.25 76.27 11.5K
15:59 76.28 76.28 76.26 76.26 11.9K
16:00 76.25 76.27 75.00 76.23 427.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし